State Street SPDR S&P 400 U.S. Mid Cap UCITS ETF (Acc) (SPY4.L) LSE

113.42

+0.69(+0.61%)

Updated at May 13 04:35PM

Currency In USD

SPY4.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	114	112.73	112.73	114.42	112.47	250,389
May 11, 2026	114.61	114.57	114.57	115	114.48	15,386
May 08, 2026	114.82	114.81	114.81	115.18	114.5	26,106
May 07, 2026	116.28	115.36	115.36	116.51	114.9	47,650
May 06, 2026	114.12	115.68	115.68	115.75	114.09	47,029
May 05, 2026	112.68	113.48	113.48	113.67	112.6	92,900
May 01, 2026	113.22	113.08	113.08	114.14	112.87	48,012
April 30, 2026	110.58	112.59	112.59	112.61	110.53	173,605
April 29, 2026	111.99	111.14	111.14	112.15	111.14	38,394
April 28, 2026	112.98	111.64	111.64	113.31	111.6	19,133
April 27, 2026	112.96	112.86	112.86	113.7	112.73	33,153
April 24, 2026	112.78	112.87	112.87	113.39	112.48	31,732
April 23, 2026	112.43	113.24	113.24	113.28	112.16	64,619
April 22, 2026	114.2	112.97	112.97	114.28	112.94	16,571
April 21, 2026	114.02	113.58	113.58	114.91	113.56	44,323
April 20, 2026	112.56	113.68	113.68	113.69	112.23	46,338
April 17, 2026	111.19	113.42	113.42	113.9	111.19	18,823
April 16, 2026	111.03	111.08	111.08	111.54	110.68	82,674
April 15, 2026	110.98	110.8	110.8	111.24	110.68	22,190
April 14, 2026	110.54	111.39	111.39	111.39	110.44	11,234
April 13, 2026	108.69	109.2	109.2	109.47	108.47	16,322
April 10, 2026	109.5	109.61	109.61	110.06	109.42	61,293
April 09, 2026	109.41	109.48	109.48	109.48	108.94	32,553
April 08, 2026	109.58	109.54	109.54	110.13	109.13	41,410
April 07, 2026	105.76	106.09	106.09	106.58	105.6	172,531
April 02, 2026	104.15	105.8	105.8	106.68	103.98	45,734
April 01, 2026	105.81	106.2	106.2	106.39	105.17	76,661
March 31, 2026	102.96	103.53	103.39	103.73	102.29	63,093
March 30, 2026	103.06	103.16	103.16	103.9	102.44	153,811
March 27, 2026	104.79	103.45	103.45	104.79	103.16	126,575
March 26, 2026	105.44	104.9	104.9	106.04	104.68	35,144
March 25, 2026	106.26	105.65	105.65	106.71	104.8	30,639
March 24, 2026	104.35	105.27	105.27	105.35	103.26	48,144
March 23, 2026	101.38	104.5	104.5	105.82	98	90,738
March 20, 2026	104.89	102.92	102.92	105	102.86	77,249
March 19, 2026	103.99	103.85	103.85	104.34	103.1	78,690
March 18, 2026	106.13	105.14	105.14	106.29	104.55	103,355
March 17, 2026	103.36	105.2	105.2	105.74	103.36	26,833
March 16, 2026	104.05	104.48	104.48	105.59	103.78	34,844
March 13, 2026	103.45	103.52	103.52	104.8	103.06	46,543
March 12, 2026	105.08	104.65	104.65	105.38	104.29	56,838
March 11, 2026	106.17	105.69	105.69	106.51	105.31	84,261
March 10, 2026	107.13	107.42	107.42	107.63	106.23	42,625
March 09, 2026	103.77	104.87	104.87	105.11	103.25	463,895
March 06, 2026	108.75	105.98	105.98	108.76	105.44	67,903
March 05, 2026	109.34	108.47	108.47	109.9	108.39	26,618
March 04, 2026	109.44	109.5	109.5	110.61	109.06	65,406
March 03, 2026	110.26	108.89	108.89	110.32	107.39	73,891
March 02, 2026	109.13	110.66	110.66	111.15	108.87	164,619
February 27, 2026	111.22	110.73	110.73	111.28	109.91	29,070
February 26, 2026	111.38	111.31	111.31	111.94	110.58	47,391
February 25, 2026	111.07	110.95	110.95	111.75	110.52	26,857
February 24, 2026	110.12	110.46	110.46	110.98	109.87	37,696
February 23, 2026	111.17	109.55	109.55	111.47	109.35	20,442
February 20, 2026	111.34	111.38	111.38	112.21	110.51	29,225
February 19, 2026	111.09	110.77	110.77	111.16	110.55	59,587
February 18, 2026	110.75	111.66	111.66	111.85	110.46	43,842
February 17, 2026	109.93	110.49	110.49	110.66	109.33	32,872
February 16, 2026	110.72	110.4	110.4	110.9	110.35	25,603
February 13, 2026	109.22	110.56	110.56	110.71	108.88	201,223